Pharmaron Beijing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	18.300	18.360	17.920	18.170	17.720	18,266,283
2024-04-23	18.210	18.640	17.880	18.460	18.003	23,903,789
2024-04-22	18.130	18.580	17.920	18.170	17.720	17,365,768
2024-04-19	18.550	18.740	18.140	18.180	17.729	23,027,707
2024-04-18	18.830	19.320	18.500	18.870	18.402	28,355,188
2024-04-17	18.380	19.080	18.310	19.000	18.529	33,659,984
2024-04-16	19.000	19.220	18.200	18.240	17.788	24,927,396
2024-04-15	19.000	19.350	18.660	19.020	18.549	22,845,996
2024-04-12	19.480	19.730	19.050	19.100	18.627	17,122,984
2024-04-11	19.570	19.850	19.360	19.380	18.900	19,496,061
2024-04-10	20.200	20.390	19.740	19.830	19.339	18,383,707
2024-04-09	19.620	20.390	19.410	20.370	19.865	25,749,240
2024-04-08	19.290	19.990	19.120	19.660	19.173	28,324,309
2024-04-03	20.450	20.830	20.330	20.390	19.885	20,347,916
2024-04-02	20.990	20.990	20.370	20.570	20.060	24,272,922
2024-04-01	20.460	21.020	20.420	21.010	20.489	29,699,508
2024-03-29	20.350	20.550	19.880	20.370	19.865	21,954,268
2024-03-28	20.350	20.660	20.050	20.430	19.924	25,189,336
2024-03-27	20.630	21.100	20.100	20.200	19.699	27,024,246
2024-03-26	21.100	21.250	20.630	20.840	20.324	25,025,072
2024-03-25	21.620	22.470	21.100	21.110	20.587	36,097,270
2024-03-22	22.100	22.210	21.260	21.270	20.743	32,799,273
2024-03-21	22.800	23.000	22.280	22.350	21.796	27,531,000
2024-03-20	22.800	23.330	22.640	22.850	22.284	26,030,797
2024-03-19	23.350	23.510	22.840	22.840	22.274	31,929,164
2024-03-18	22.990	23.670	22.300	23.600	23.015	46,078,105
2024-03-15	23.250	23.760	22.460	22.810	22.245	39,256,727
2024-03-14	24.400	24.900	23.000	23.200	22.625	60,509,137
2024-03-13	23.300	23.400	22.880	23.170	22.596	26,062,154
2024-03-12	23.260	24.050	23.260	23.420	22.840	35,838,773
2024-03-11	22.190	23.010	21.830	22.940	22.371	35,149,809
2024-03-08	21.890	22.330	21.750	21.930	21.386	30,644,746
2024-03-07	22.500	23.120	21.610	21.790	21.250	59,733,789
2024-03-06	24.180	24.540	23.690	24.270	23.668	21,921,221
2024-03-05	24.450	24.670	23.830	24.160	23.561	32,482,629
2024-03-04	23.230	25.800	23.230	24.870	24.254	53,946,203
2024-03-01	23.220	23.540	22.910	23.230	22.654	24,923,170
2024-02-29	21.910	23.350	21.900	23.350	22.771	36,296,953
2024-02-28	22.930	23.990	22.510	22.510	21.952	51,296,812
2024-02-27	22.210	22.660	21.950	22.650	22.089	27,231,270
2024-02-26	22.220	22.780	22.070	22.400	21.845	28,271,248
2024-02-23	22.150	22.380	21.680	22.160	21.611	23,280,064
2024-02-22	21.630	22.100	21.630	22.100	21.552	21,984,775
2024-02-21	21.400	22.510	21.230	21.940	21.396	38,052,602
2024-02-20	21.050	22.130	21.050	21.750	21.211	33,580,473
2024-02-19	20.920	21.300	20.620	21.270	20.743	34,782,770
2024-02-08	20.450	21.220	20.030	21.070	20.548	44,772,398
2024-02-07	20.890	21.570	20.330	20.700	20.187	47,884,125
2024-02-06	18.770	20.790	18.510	20.710	20.197	41,753,938
2024-02-05	19.270	19.900	18.500	19.160	18.685	42,976,367
2024-02-02	21.480	21.600	18.750	19.560	19.075	54,180,812
2024-02-01	20.950	22.100	20.950	21.270	20.743	29,150,252
2024-01-31	22.290	22.300	21.040	21.100	20.577	31,555,232
2024-01-30	21.850	23.050	21.850	22.530	21.972	31,296,564
2024-01-29	22.640	23.400	22.150	22.160	21.611	47,431,602
2024-01-26	25.040	25.540	21.770	22.010	21.465	62,930,695
2024-01-25	24.500	25.470	24.300	25.280	24.653	22,337,512
2024-01-24	25.100	25.180	23.700	24.760	24.146	20,583,824
2024-01-23	24.600	25.200	24.410	24.850	24.234	14,145,025
2024-01-22	25.500	25.680	24.380	24.610	24.000	17,124,463

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.2000 CNY
2025-07-04	0.2000 CNY
2024-06-27	0.2000 CNY
2023-07-27	0.4500 CNY
2022-06-14	0.6750 CNY
2021-06-30	0.3000 CNY
2020-07-15	0.1500 CNY
2019-07-08	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.